| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 232.00 | 232.00 | 212.00 | 222.00 | 1,418,500 | 0 |
| 06-Jun-2022 | 234.00 | 234.00 | 222.00 | 226.00 | 754,600 | 0 |
| 03-Jun-2022 | 240.00 | 240.00 | 220.00 | 226.00 | 5,025,500 | 0 |
| 02-Jun-2022 | 236.00 | 236.00 | 228.00 | 230.00 | 1,097,300 | 0 |
| 31-May-2022 | 250.00 | 250.00 | 226.00 | 232.00 | 3,103,900 | 0 |
| 30-May-2022 | 218.00 | 232.00 | 218.00 | 232.00 | 7,589,700 | 0 |
| 27-May-2022 | 208.00 | 226.00 | 208.00 | 218.00 | 4,348,900 | 0 |
| 25-May-2022 | 234.00 | 242.00 | 222.00 | 222.00 | 17,794,500 | 0 |
| 24-May-2022 | 232.00 | 254.00 | 224.00 | 238.00 | 34,246,700 | 0 |
| 23-May-2022 | 218.00 | 226.00 | 214.00 | 226.00 | 4,484,000 | 0 |
| 20-May-2022 | 208.00 | 230.00 | 208.00 | 218.00 | 8,507,700 | 0 |
| 19-May-2022 | 214.00 | 226.00 | 206.00 | 222.00 | 11,542,100 | 0 |
| 18-May-2022 | 224.00 | 224.00 | 206.00 | 210.00 | 2,826,200 | 0 |
| 17-May-2022 | 214.00 | 222.00 | 204.00 | 210.00 | 8,151,800 | 0 |
| 13-May-2022 | 214.00 | 214.00 | 202.00 | 204.00 | 3,067,300 | 0 |
| 12-May-2022 | 214.00 | 216.00 | 202.00 | 204.00 | 2,605,400 | 0 |
| 11-May-2022 | 210.00 | 224.00 | 202.00 | 210.00 | 4,343,300 | 0 |
| 10-May-2022 | 228.00 | 228.00 | 208.00 | 212.00 | 1,609,300 | 0 |
| 09-May-2022 | 228.00 | 228.00 | 218.00 | 220.00 | 2,375,500 | 0 |
| 28-Apr-2022 | 226.00 | 234.00 | 214.00 | 222.00 | 4,788,700 | 0 |
| 27-Apr-2022 | 228.00 | 244.00 | 226.00 | 226.00 | 8,658,400 | 0 |
| 26-Apr-2022 | 254.00 | 266.00 | 240.00 | 242.00 | 13,088,000 | 0 |
| 25-Apr-2022 | 240.00 | 280.00 | 232.00 | 252.00 | 26,285,300 | 0 |
| 22-Apr-2022 | 248.00 | 262.00 | 240.00 | 242.00 | 7,520,900 | 0 |
| 21-Apr-2022 | 258.00 | 258.00 | 244.00 | 246.00 | 3,156,900 | 0 |
| 20-Apr-2022 | 256.00 | 260.00 | 250.00 | 256.00 | 2,071,300 | 0 |
| 19-Apr-2022 | 270.00 | 270.00 | 252.00 | 256.00 | 2,453,100 | 0 |
| 18-Apr-2022 | 274.00 | 274.00 | 260.00 | 262.00 | 1,836,400 | 0 |
| 14-Apr-2022 | 276.00 | 276.00 | 262.00 | 264.00 | 1,928,500 | 0 |
| 13-Apr-2022 | 278.00 | 278.00 | 260.00 | 264.00 | 1,863,200 | 0 |
| 12-Apr-2022 | 274.00 | 276.00 | 260.00 | 268.00 | 3,949,600 | 0 |
| 11-Apr-2022 | 276.00 | 278.00 | 260.00 | 274.00 | 5,588,500 | 0 |
| 08-Apr-2022 | 292.00 | 292.00 | 276.00 | 276.00 | 9,830,400 | 0 |
| 07-Apr-2022 | 304.00 | 306.00 | 284.00 | 292.00 | 38,551,200 | 0 |
| 06-Apr-2022 | 280.00 | 300.00 | 274.00 | 292.00 | 23,726,200 | 0 |
| 05-Apr-2022 | 282.00 | 284.00 | 276.00 | 278.00 | 1,940,800 | 0 |
| 04-Apr-2022 | 288.00 | 288.00 | 278.00 | 282.00 | 2,841,500 | 0 |
| 01-Apr-2022 | 270.00 | 292.00 | 270.00 | 286.00 | 5,335,100 | 0 |
| 31-Mar-2022 | 284.00 | 300.00 | 284.00 | 286.00 | 8,779,400 | 0 |
| 30-Mar-2022 | 276.00 | 300.00 | 276.00 | 284.00 | 4,119,100 | 0 |
| 29-Mar-2022 | 290.00 | 302.00 | 290.00 | 294.00 | 3,201,000 | 0 |
| 28-Mar-2022 | 294.00 | 302.00 | 290.00 | 292.00 | 2,876,500 | 0 |
| 25-Mar-2022 | 298.00 | 302.00 | 294.00 | 294.00 | 2,680,900 | 0 |
| 24-Mar-2022 | 314.00 | 314.00 | 300.00 | 300.00 | 3,509,500 | 0 |
| 23-Mar-2022 | 296.00 | 308.00 | 296.00 | 302.00 | 3,825,500 | 0 |
| 22-Mar-2022 | 306.00 | 312.00 | 296.00 | 298.00 | 6,573,200 | 0 |
| 21-Mar-2022 | 290.00 | 312.00 | 290.00 | 304.00 | 4,611,900 | 0 |
| 18-Mar-2022 | 290.00 | 314.00 | 290.00 | 308.00 | 5,395,600 | 0 |
| 17-Mar-2022 | 294.00 | 320.00 | 294.00 | 308.00 | 4,915,100 | 0 |
| 16-Mar-2022 | 292.00 | 322.00 | 292.00 | 308.00 | 17,782,600 | 0 |
| 15-Mar-2022 | 344.00 | 360.00 | 306.00 | 308.00 | 77,489,200 | 0 |
| 14-Mar-2022 | 326.00 | 338.00 | 324.00 | 324.00 | 5,744,700 | 0 |
| 11-Mar-2022 | 328.00 | 332.00 | 320.00 | 326.00 | 2,939,200 | 0 |
| 10-Mar-2022 | 328.00 | 348.00 | 324.00 | 328.00 | 7,177,000 | 0 |
| 09-Mar-2022 | 324.00 | 332.00 | 320.00 | 326.00 | 2,147,600 | 0 |
| 08-Mar-2022 | 336.00 | 338.00 | 318.00 | 320.00 | 4,757,500 | 0 |
| 07-Mar-2022 | 334.00 | 358.00 | 324.00 | 336.00 | 18,760,700 | 0 |
| 04-Mar-2022 | 352.00 | 358.00 | 334.00 | 338.00 | 8,102,500 | 0 |
| 02-Mar-2022 | 364.00 | 368.00 | 352.00 | 352.00 | 8,691,500 | 0 |
| 01-Mar-2022 | 360.00 | 378.00 | 354.00 | 360.00 | 11,606,100 | 0 |
| 25-Feb-2022 | 358.00 | 380.00 | 356.00 | 356.00 | 16,242,200 | 0 |
| 24-Feb-2022 | 370.00 | 384.00 | 356.00 | 358.00 | 25,305,600 | 0 |
| 23-Feb-2022 | 378.00 | 392.00 | 370.00 | 370.00 | 29,202,000 | 0 |
| 22-Feb-2022 | 402.00 | 404.00 | 380.00 | 380.00 | 23,446,500 | 0 |
| 21-Feb-2022 | 398.00 | 424.00 | 392.00 | 402.00 | 109,174,600 | 0 |
| 18-Feb-2022 | 374.00 | 412.00 | 374.00 | 396.00 | 46,076,100 | 0 |
| 17-Feb-2022 | 388.00 | 398.00 | 376.00 | 392.00 | 46,381,100 | 0 |
| 16-Feb-2022 | 380.00 | 426.00 | 374.00 | 386.00 | 201,621,400 | 0 |
| 15-Feb-2022 | 378.00 | 392.00 | 360.00 | 376.00 | 62,060,400 | 0 |
| 14-Feb-2022 | 344.00 | 386.00 | 332.00 | 374.00 | 162,814,400 | 0 |
| 11-Feb-2022 | 346.00 | 356.00 | 338.00 | 346.00 | 25,798,200 | 0 |
| 10-Feb-2022 | 350.00 | 354.00 | 342.00 | 344.00 | 8,768,700 | 0 |
| 09-Feb-2022 | 348.00 | 352.00 | 344.00 | 348.00 | 7,424,300 | 0 |
| 08-Feb-2022 | 350.00 | 362.00 | 338.00 | 346.00 | 61,382,100 | 0 |
| 07-Feb-2022 | 312.00 | 352.00 | 310.00 | 348.00 | 84,986,700 | 0 |
| 04-Feb-2022 | 318.00 | 322.00 | 308.00 | 314.00 | 12,448,500 | 0 |
| 03-Feb-2022 | 316.00 | 332.00 | 304.00 | 316.00 | 41,827,500 | 0 |
| 02-Feb-2022 | 290.00 | 320.00 | 290.00 | 306.00 | 14,458,500 | 0 |
| 31-Jan-2022 | 306.00 | 316.00 | 306.00 | 308.00 | 5,459,100 | 0 |
| 28-Jan-2022 | 310.00 | 318.00 | 308.00 | 308.00 | 6,048,700 | 0 |
| 27-Jan-2022 | 312.00 | 320.00 | 302.00 | 306.00 | 9,567,000 | 0 |
| 26-Jan-2022 | 334.00 | 342.00 | 312.00 | 312.00 | 14,090,600 | 0 |
| 25-Jan-2022 | 358.00 | 360.00 | 334.00 | 334.00 | 22,355,100 | 0 |
| 24-Jan-2022 | 358.00 | 364.00 | 354.00 | 358.00 | 8,103,300 | 0 |
| 21-Jan-2022 | 356.00 | 366.00 | 356.00 | 358.00 | 8,994,100 | 0 |
| 20-Jan-2022 | 364.00 | 366.00 | 356.00 | 356.00 | 7,953,700 | 0 |
| 19-Jan-2022 | 364.00 | 368.00 | 358.00 | 362.00 | 9,877,800 | 0 |
| 18-Jan-2022 | 366.00 | 378.00 | 354.00 | 364.00 | 35,807,300 | 0 |
| 17-Jan-2022 | 358.00 | 370.00 | 358.00 | 364.00 | 17,902,700 | 0 |
| 14-Jan-2022 | 364.00 | 374.00 | 354.00 | 356.00 | 23,100,500 | 0 |
| 13-Jan-2022 | 374.00 | 382.00 | 354.00 | 362.00 | 33,789,300 | 0 |
| 12-Jan-2022 | 402.00 | 402.00 | 374.00 | 374.00 | 32,346,800 | 0 |
| 11-Jan-2022 | 454.00 | 466.00 | 402.00 | 402.00 | 235,551,000 | 0 |
| 10-Jan-2022 | 344.00 | 432.00 | 344.00 | 432.00 | 274,808,700 | 0 |
| 07-Jan-2022 | 356.00 | 366.00 | 344.00 | 346.00 | 7,183,500 | 0 |
| 06-Jan-2022 | 362.00 | 374.00 | 352.00 | 356.00 | 12,140,400 | 0 |
| 05-Jan-2022 | 372.00 | 380.00 | 360.00 | 362.00 | 8,400,000 | 0 |
| 04-Jan-2022 | 372.00 | 382.00 | 372.00 | 372.00 | 7,216,800 | 0 |
| 03-Jan-2022 | 352.00 | 384.00 | 352.00 | 378.00 | 19,420,900 | 0 |
| 30-Dec-2021 | 394.00 | 404.00 | 370.00 | 370.00 | 39,587,400 | 0 |